Premium
Annovis Bio Inc (ANVS)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3899 | 32.2231404959 | 1.21 | 1.7083 | 1.21 | 1374157 | 1.41215207 | CS |
| 4 | -0.1001 | -5.88823529412 | 1.7 | 1.74 | 1.11 | 462404 | 1.4021596 | CS |
| 12 | -3.2301 | -66.8757763975 | 4.83 | 5.01 | 1.11 | 511983 | 2.14712271 | CS |
| 26 | -7.8401 | -83.0519067797 | 9.44 | 10.54 | 1.11 | 414297 | 3.72230515 | CS |
| 52 | -11.0811 | -87.3834871067 | 12.681 | 20 | 1.11 | 779930 | 8.55109559 | CS |
| 156 | -9.9001 | -86.087826087 | 11.5 | 23.9099 | 1.11 | 332177 | 9.42323573 | CS |
| 260 | -2.6801 | -62.6191588785 | 4.28 | 132 | 1.11 | 371626 | 23.60720463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 1.57 | -0.07 | -4.27 | 1.6299999 | 1.6399999 | 1.49 | 268778 |
| 1745534400 | 1.6399999 | 0.13 | 8.61 | 1.54 | 1.68 | 1.5004 | 464027 |
| 1745448000 | 1.51 | 0.04 | 2.72 | 1.62 | 1.62 | 1.482 | 539544 |
| 1745361600 | 1.47 | 0.12 | 8.89 | 1.4 | 1.59 | 1.4 | 1011877 |
| 1745275200 | 1.35 | 0.13 | 10.66 | 1.21 | 1.7083 | 1.21 | 3485512 |
| 1744929600 | 1.22 | -0.04 | -3.17 | 1.24 | 1.27 | 1.19 | 73582 |
| 1744843200 | 1.26 | 0.04 | 3.28 | 1.23 | 1.2899 | 1.195 | 126191 |
| 1744756800 | 1.22 | -0.02 | -1.61 | 1.25 | 1.2799 | 1.22 | 85516 |
| 1744670400 | 1.24 | -0.06 | -4.62 | 1.35 | 1.35 | 1.23 | 187732 |
| 1744411200 | 1.3 | 0.02 | 1.56 | 1.2 | 1.325 | 1.17 | 128911 |
| 1744324800 | 1.28 | -0.01 | -0.78 | 1.25 | 1.29 | 1.17 | 182136 |
| 1744238400 | 1.29 | 0.07 | 5.74 | 1.19 | 1.4 | 1.11 | 405497 |
| 1744152000 | 1.22 | -0.02 | -1.61 | 1.29 | 1.3069 | 1.2 | 201943 |
| 1744065600 | 1.24 | -0.07 | -5.34 | 1.26 | 1.3102 | 1.16 | 189987 |
| 1743806400 | 1.31 | -0.1 | -7.09 | 1.3799999 | 1.3799999 | 1.28 | 252853 |
| 1743720000 | 1.41 | -0.18 | -11.32 | 1.54 | 1.54 | 1.4 | 275399 |
| 1743633600 | 1.59 | 0.1 | 6.71 | 1.54 | 1.615 | 1.43 | 204330 |
| 1743547200 | 1.49 | -0.01 | -0.67 | 1.5 | 1.66 | 1.45 | 215356 |
| 1743460800 | 1.5 | -0.15 | -9.09 | 1.7 | 1.7 | 1.43 | 351835 |
| 1743201600 | 1.65 | -0.2 | -10.81 | 1.7 | 1.74 | 1.6299999 | 406064 |
| 1743115200 | 1.85 | 0 | 0.00 | 1.86 | 1.885 | 1.77 | 166343 |
| 1743028800 | 1.85 | -0.12 | -6.09 | 1.97 | 1.97 | 1.83 | 292212 |
| 1742942400 | 1.97 | 0.12 | 6.49 | 1.91 | 2.07 | 1.845 | 444500 |
| 1742856000 | 1.85 | 0.1 | 5.71 | 1.74 | 1.85 | 1.74 | 242597 |
| 1742596800 | 1.75 | -0.05 | -2.78 | 1.77 | 1.81 | 1.72 | 150804 |
| 1742510400 | 1.8 | -0.03 | -1.64 | 1.83 | 1.84 | 1.78 | 98841 |
| 1742424000 | 1.83 | 0.05 | 2.81 | 1.82 | 1.9 | 1.795 | 312417 |
| 1742337600 | 1.78 | -0.15 | -7.77 | 1.9 | 1.9 | 1.78 | 233035 |
| 1742251200 | 1.93 | 0.22 | 12.87 | 1.74 | 1.96 | 1.715 | 418889 |
| 1741992000 | 1.71 | 0.06 | 3.64 | 1.69 | 1.76 | 1.65 | 173273 |
| 1741905600 | 1.65 | -0.05 | -2.94 | 1.69 | 1.7299 | 1.61 | 162935 |
| 1741819200 | 1.7 | 0.1 | 6.25 | 1.6 | 1.72 | 1.57 | 354069 |
| 1741732800 | 1.6 | 0 | 0.00 | 1.61 | 1.68 | 1.525 | 240080 |
| 1741646400 | 1.6 | -0.14 | -8.05 | 1.71 | 1.76 | 1.57 | 234794 |
| 1741390800 | 1.74 | 0.03 | 1.75 | 1.7 | 1.7727 | 1.675 | 172093 |
| 1741304400 | 1.71 | 0.02 | 1.18 | 1.66 | 1.75 | 1.6 | 246674 |
| 1741218000 | 1.69 | 0.03 | 1.81 | 1.68 | 1.7 | 1.6 | 224886 |
| 1741131600 | 1.66 | 0.01 | 0.61 | 1.6299999 | 1.7296 | 1.57 | 409841 |
| 1741045200 | 1.65 | -0.18 | -9.84 | 1.87 | 1.89 | 1.6299999 | 384872 |
| 1740786000 | 1.83 | 0.04 | 2.23 | 1.83 | 1.88 | 1.67 | 371376 |
| 1740699600 | 1.79 | 0.05 | 2.87 | 1.78 | 1.8499 | 1.74 | 657101 |
| 1740613200 | 1.74 | -0.06 | -3.33 | 1.76 | 1.835 | 1.72 | 628098 |
| 1740526800 | 1.8 | -0.17 | -8.63 | 1.99 | 1.99 | 1.77 | 965759 |
| 1740440400 | 1.97 | -0.16 | -7.51 | 2.17 | 2.19 | 1.94 | 723679 |
| 1740181200 | 2.13 | -0.1 | -4.48 | 2.25 | 2.2687 | 2.105 | 381286 |
| 1740094800 | 2.23 | -0.08 | -3.46 | 2.31 | 2.4187 | 2.08 | 456374 |
| 1740008400 | 2.31 | -0.17 | -6.85 | 2.42 | 2.45 | 2.21 | 934977 |
| 1739922000 | 2.48 | -0.25 | -9.16 | 2.74 | 2.77 | 2.47 | 412607 |
| 1739576400 | 2.73 | 0.13 | 5.00 | 2.65 | 2.79 | 2.61 | 504879 |
| 1739490000 | 2.6 | 0.02 | 0.78 | 2.58 | 2.6658 | 2.48 | 373925 |
| 1739403600 | 2.58 | 0.06 | 2.38 | 2.52 | 2.58 | 2.45 | 399288 |
| 1739317200 | 2.52 | -0.22 | -8.03 | 2.71 | 2.7154 | 2.4401 | 701259 |
| 1739230800 | 2.74 | -0.2 | -6.80 | 2.86 | 2.89 | 2.59 | 837626 |
| 1738971600 | 2.94 | -0.14 | -4.55 | 3.09 | 3.13 | 2.88 | 739586 |
| 1738885200 | 3.08 | -0.06 | -1.91 | 3.11 | 3.16 | 2.995 | 832641 |
| 1738798800 | 3.14 | 0 | 0.00 | 3.183 | 3.2 | 3 | 903766 |
| 1738712400 | 3.14 | -0.1 | -3.09 | 3.22 | 3.36 | 2.991 | 1382970 |
| 1738626000 | 3.24 | -1.63 | -33.47 | 4.04 | 4.48 | 3.07 | 3750125 |
| 1738366800 | 4.87 | -0.02 | -0.41 | 5.01 | 5.01 | 4.82 | 116524 |
| 1738280400 | 4.89 | 0 | 0.00 | 4.88 | 5.01 | 4.8000999 | 156996 |
| 1738194000 | 4.89 | 0.03 | 0.62 | 4.85 | 5 | 4.8 | 153670 |
| 1738107600 | 4.86 | 0.02 | 0.41 | 4.82 | 4.86 | 4.6303 | 187008 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
